Banco Santander SA (BSD2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 06:24PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.7725 | 4.8605 | 4.7705 | 4.8605 | 4.8605 | 380 |
| 16 May 2024 | 4.8215 | 4.8395 | 4.7995 | 4.7995 | 4.7995 | 2,400 |
| 15 May 2024 | 4.7520 | 4.8210 | 4.7520 | 4.8030 | 4.8030 | 6,400 |
| 14 May 2024 | 4.7270 | 4.7665 | 4.7030 | 4.7665 | 4.7665 | - |
| 13 May 2024 | 4.7335 | 4.7555 | 4.7250 | 4.7495 | 4.7495 | 2,808 |
| 10 May 2024 | 4.7690 | 4.7690 | 4.7270 | 4.7270 | 4.7270 | - |
| 09 May 2024 | 4.7345 | 4.7865 | 4.7345 | 4.7650 | 4.7650 | - |
| 08 May 2024 | 4.7045 | 4.7790 | 4.7045 | 4.7700 | 4.7700 | 7,140 |
| 07 May 2024 | 4.5780 | 4.7360 | 4.5780 | 4.7360 | 4.7360 | 3,267 |
| 06 May 2024 | 4.5260 | 4.5755 | 4.5240 | 4.5755 | 4.5755 | 8,155 |
| 03 May 2024 | 4.5830 | 4.5830 | 4.5240 | 4.5240 | 4.5240 | 4,000 |
| 02 May 2024 | 4.4560 | 4.5650 | 4.4560 | 4.5650 | 4.5650 | 1,000 |
| 30 Apr 2024 | 4.7690 | 4.8180 | 4.5715 | 4.5715 | 4.5715 | 9,334 |
| 29 Apr 2024 | 4.8165 | 4.8455 | 4.7345 | 4.7880 | 4.7880 | 5,000 |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 4.7630 | 4.8910 | 4.7630 | 4.8560 | 4.7610 | - |
| 25 Apr 2024 | 4.7785 | 4.8195 | 4.7340 | 4.7605 | 4.6674 | 8,248 |
| 24 Apr 2024 | 4.7415 | 4.7740 | 4.7415 | 4.7670 | 4.6737 | 544 |
| 23 Apr 2024 | 4.6730 | 4.7605 | 4.6730 | 4.7335 | 4.6409 | 744 |
| 22 Apr 2024 | 4.5160 | 4.6685 | 4.5160 | 4.6685 | 4.5772 | 16,200 |
| 19 Apr 2024 | 4.4705 | 4.5275 | 4.4620 | 4.5125 | 4.4242 | 1,946 |
| 18 Apr 2024 | 4.4320 | 4.5395 | 4.4290 | 4.5395 | 4.4507 | 1,000 |
| 17 Apr 2024 | 4.3355 | 4.4460 | 4.3355 | 4.4375 | 4.3507 | - |
| 16 Apr 2024 | 4.3500 | 4.4160 | 4.3500 | 4.3605 | 4.2752 | - |
| 15 Apr 2024 | 4.4610 | 4.4805 | 4.4565 | 4.4685 | 4.3811 | 100 |
| 12 Apr 2024 | 4.4565 | 4.5135 | 4.4360 | 4.4360 | 4.3492 | 520 |
| 11 Apr 2024 | 4.5555 | 4.5665 | 4.4170 | 4.4810 | 4.3933 | 11,420 |
| 10 Apr 2024 | 4.6010 | 4.6370 | 4.5400 | 4.5400 | 4.4512 | 1,428 |
| 09 Apr 2024 | 4.6210 | 4.6235 | 4.5595 | 4.5615 | 4.4723 | 2,800 |
| 08 Apr 2024 | 4.5595 | 4.6340 | 4.5595 | 4.6340 | 4.5433 | 3,090 |
| 05 Apr 2024 | 4.5840 | 4.6115 | 4.5470 | 4.5785 | 4.4889 | 11,200 |
| 04 Apr 2024 | 4.5880 | 4.6835 | 4.5880 | 4.6410 | 4.5502 | 8,800 |
| 03 Apr 2024 | 4.5145 | 4.5850 | 4.5145 | 4.5850 | 4.4953 | 8,645 |
| 02 Apr 2024 | 4.4900 | 4.5310 | 4.4900 | 4.5115 | 4.4232 | 4,747 |
| 28 Mar 2024 | 4.4540 | 4.5495 | 4.4540 | 4.4890 | 4.4012 | 3,156 |
| 27 Mar 2024 | 4.4575 | 4.5175 | 4.4430 | 4.4500 | 4.3629 | 4,891 |
| 26 Mar 2024 | 4.3980 | 4.4695 | 4.3910 | 4.4455 | 4.3585 | 12,045 |
| 25 Mar 2024 | 4.3900 | 4.4100 | 4.3900 | 4.4100 | 4.3237 | 4,920 |
| 22 Mar 2024 | 4.2680 | 4.3890 | 4.2490 | 4.3745 | 4.2889 | 27,444 |
| 21 Mar 2024 | 4.2130 | 4.2800 | 4.1970 | 4.2760 | 4.1923 | 5,000 |
| 20 Mar 2024 | 4.1610 | 4.1920 | 4.1365 | 4.1810 | 4.0992 | - |
| 19 Mar 2024 | 4.1135 | 4.1790 | 4.1135 | 4.1790 | 4.0972 | 5,800 |
| 18 Mar 2024 | 4.1125 | 4.1395 | 4.1125 | 4.1245 | 4.0438 | 9,012 |
| 15 Mar 2024 | 4.0175 | 4.1220 | 4.0175 | 4.1155 | 4.0350 | 5,400 |
| 14 Mar 2024 | 4.0595 | 4.0890 | 4.0350 | 4.0350 | 3.9561 | 3,088 |
| 13 Mar 2024 | 4.0600 | 4.0960 | 4.0515 | 4.0845 | 4.0046 | 2,450 |
| 12 Mar 2024 | 3.9740 | 4.0515 | 3.9740 | 4.0515 | 3.9722 | 600 |
| 11 Mar 2024 | 3.9830 | 3.9885 | 3.9570 | 3.9885 | 3.9105 | 965 |
| 08 Mar 2024 | 3.9660 | 4.0100 | 3.9660 | 3.9860 | 3.9080 | 20,224 |
| 07 Mar 2024 | 3.8850 | 3.9940 | 3.8830 | 3.9685 | 3.8909 | 2,200 |
| 06 Mar 2024 | 3.8535 | 3.9420 | 3.8525 | 3.9025 | 3.8262 | 18,476 |
| 05 Mar 2024 | 3.8340 | 3.8660 | 3.8320 | 3.8660 | 3.7904 | - |
| 04 Mar 2024 | 3.8595 | 3.8800 | 3.8535 | 3.8600 | 3.7845 | 5,954 |
| 01 Mar 2024 | 3.8240 | 3.8695 | 3.8240 | 3.8695 | 3.7938 | 800 |
| 29 Feb 2024 | 3.8445 | 3.8775 | 3.8430 | 3.8430 | 3.7678 | - |
| 28 Feb 2024 | 3.7970 | 3.8685 | 3.7970 | 3.8595 | 3.7840 | - |
| 27 Feb 2024 | 3.7870 | 3.8215 | 3.7870 | 3.8215 | 3.7467 | - |
| 26 Feb 2024 | 3.7995 | 3.8385 | 3.7995 | 3.8215 | 3.7467 | - |
| 23 Feb 2024 | 3.8280 | 3.8305 | 3.8185 | 3.8195 | 3.7448 | 1,320 |
| 22 Feb 2024 | 3.8385 | 3.8585 | 3.8385 | 3.8410 | 3.7659 | 330 |
| 21 Feb 2024 | 3.7820 | 3.8295 | 3.7805 | 3.8180 | 3.7433 | 3,129 |
| 20 Feb 2024 | 3.7255 | 3.8040 | 3.7135 | 3.8015 | 3.7271 | 2,100 |
| 19 Feb 2024 | 3.6520 | 3.7455 | 3.6520 | 3.7345 | 3.6614 | 23,700 |
| 16 Feb 2024 | 3.6900 | 3.7200 | 3.6800 | 3.6865 | 3.6144 | 2,274 |
| 15 Feb 2024 | 3.6540 | 3.6670 | 3.6405 | 3.6575 | 3.5859 | - |
| 14 Feb 2024 | 3.6465 | 3.7215 | 3.6450 | 3.6745 | 3.6026 | 107 |
| 13 Feb 2024 | 3.6955 | 3.7090 | 3.6560 | 3.6595 | 3.5879 | 18,000 |
| 12 Feb 2024 | 3.6585 | 3.7070 | 3.6555 | 3.6915 | 3.6193 | 1,200 |
| 09 Feb 2024 | 3.6335 | 3.6975 | 3.6335 | 3.6560 | 3.5845 | 3,547 |
| 08 Feb 2024 | 3.6870 | 3.7055 | 3.6655 | 3.6655 | 3.5938 | 7,298 |
| 07 Feb 2024 | 3.7445 | 3.7445 | 3.6720 | 3.6720 | 3.6002 | 740 |
| 06 Feb 2024 | 3.7265 | 3.7510 | 3.6930 | 3.7485 | 3.6752 | 14,404 |
| 05 Feb 2024 | 3.8480 | 3.8495 | 3.6535 | 3.6855 | 3.6134 | 4,788 |
| 02 Feb 2024 | 3.7675 | 3.8730 | 3.7675 | 3.8730 | 3.7972 | 6,720 |
| 01 Feb 2024 | 3.6025 | 3.8675 | 3.6025 | 3.7510 | 3.6776 | 520 |
| 31 Jan 2024 | 3.6715 | 3.7620 | 3.6715 | 3.7460 | 3.6727 | 4,044 |
| 30 Jan 2024 | 3.5320 | 3.6520 | 3.5255 | 3.6495 | 3.5781 | 14,000 |
| 29 Jan 2024 | 3.6610 | 3.6610 | 3.5760 | 3.5825 | 3.5124 | 600 |
| 26 Jan 2024 | 3.6020 | 3.6475 | 3.6020 | 3.6460 | 3.5747 | 5,118 |
| 25 Jan 2024 | 3.7020 | 3.7110 | 3.6210 | 3.6210 | 3.5502 | 7,669 |
| 24 Jan 2024 | 3.6875 | 3.7300 | 3.6865 | 3.7300 | 3.6570 | 4,299 |
| 23 Jan 2024 | 3.7290 | 3.7290 | 3.6720 | 3.6720 | 3.6002 | - |
| 22 Jan 2024 | 3.7270 | 3.7760 | 3.7270 | 3.7760 | 3.7021 | - |
| 19 Jan 2024 | 3.7380 | 3.7395 | 3.7075 | 3.7280 | 3.6551 | 6,150 |
| 18 Jan 2024 | 3.6620 | 3.7250 | 3.6565 | 3.7250 | 3.6521 | 7,170 |
| 17 Jan 2024 | 3.6540 | 3.6740 | 3.6500 | 3.6610 | 3.5894 | 96,484 |
| 16 Jan 2024 | 3.7285 | 3.7305 | 3.7010 | 3.7155 | 3.6428 | - |
| 15 Jan 2024 | 3.7720 | 3.7805 | 3.7720 | 3.7805 | 3.7065 | - |
| 12 Jan 2024 | 3.8290 | 3.8375 | 3.7945 | 3.7945 | 3.7203 | 4,044 |
| 11 Jan 2024 | 3.8715 | 3.8715 | 3.8085 | 3.8085 | 3.7340 | - |
| 10 Jan 2024 | 3.8560 | 3.8595 | 3.8495 | 3.8540 | 3.7786 | 180 |
| 09 Jan 2024 | 3.9135 | 3.9135 | 3.8725 | 3.8855 | 3.8095 | - |
| 08 Jan 2024 | 3.9140 | 3.9345 | 3.9030 | 3.9290 | 3.8521 | 3,184 |
| 05 Jan 2024 | 3.8510 | 3.9210 | 3.8450 | 3.9140 | 3.8374 | 4,036 |
| 04 Jan 2024 | 3.7945 | 3.8810 | 3.7930 | 3.8810 | 3.8051 | - |
| 03 Jan 2024 | 3.8330 | 3.8680 | 3.8045 | 3.8065 | 3.7320 | 200 |
| 02 Jan 2024 | 3.7805 | 3.8895 | 3.7805 | 3.8510 | 3.7757 | 19,942 |
| 29 Dec 2023 | 3.7860 | 3.7980 | 3.7810 | 3.7815 | 3.7075 | 10,000 |
| 28 Dec 2023 | 3.8070 | 3.8110 | 3.7775 | 3.7775 | 3.7036 | - |
| 27 Dec 2023 | 3.8125 | 3.8135 | 3.7725 | 3.8135 | 3.7389 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.